胡連 (6279)-國泰-台中券商分點個股進出

台股 » 個股 » 胡連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

胡連

(6279)

可現股當沖

股價
158.5
漲跌
--
漲幅
0.00%
成交量
322張
產業
上櫃電子零組件類股
487人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

胡連 (6279)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	5.1	159.71	158.50	-5.1	872	-0.58%
2024/05/10	9.1	161.16	12.2	161.32	160.50	-3.2	868	-0.36%
2024/05/09	8.1	155.93	2	155.50	156.50	6.1	844	0.72%
2024/05/08	0	0.00	1	154.50	156.00	-1	842	-0.12%
2024/05/07	1.3	153.32	1	155.50	152.50	0.3	840	0.03%
2024/05/03	0.1	156.50	4	156.25	155.50	-3.9	838	-0.47%
2024/05/02	0	155.50	0	0.00	155.50	0	840	0.00%
2024/04/30	4.1	156.02	1	156.00	155.50	3.1	840	0.36%
2024/04/29	0	154.50	0	0.00	155.50	0	840	0.00%
2024/04/26	1	151.50	0	0.00	152.00	1	839	0.12%
2024/04/25	0	0.00	2	151.75	152.00	-2	838	-0.24%
2024/04/24	0.2	152.13	0	0.00	151.50	0.2	840	0.02%
2024/04/22	0.1	148.78	0	0.00	150.00	0.1	851	0.01%
2024/04/19	3.1	147.20	1.3	147.38	148.50	1.8	846	0.21%
2024/04/18	0.1	151.36	2	151.00	151.00	-1.9	837	-0.22%
2024/04/17	0	151.00	2	150.00	152.00	-2	836	-0.24%
2024/04/16	0.3	151.13	0	0.00	149.50	0.3	836	0.03%
2024/04/15	4.2	154.63	0.2	155.00	154.00	4	827	0.49%
2024/04/12	11.4	156.20	8	154.56	154.50	3.4	821	0.41%
2024/04/11	4.8	157.65	0.1	157.50	157.00	4.7	814	0.58%
2024/04/10	2.2	160.96	0	161.00	160.50	2.2	801	0.28%
2024/04/09	5.5	161.18	0	161.50	160.50	5.5	798	0.69%
2024/04/08	1.4	165.17	4	165.75	164.50	-2.6	779	-0.33%
2024/04/03	0.1	170.00	0.2	170.00	169.50	0	771	0.00%
2024/04/02	8.2	171.29	1	173.94	169.00	7.2	778	0.93%
2024/04/01	5.3	170.13	4.1	170.15	170.00	1.3	760	0.17%
2024/03/29	2.1	164.07	0	0.00	167.50	2.1	702	0.30%
2024/03/28	0.4	166.51	0	0.00	165.50	0.4	691	0.06%
2024/03/27	0	163.25	1	163.51	163.00	-1	678	-0.15%
2024/03/26	0.4	162.73	0	0.00	161.00	0.4	679	0.06%
2024/03/25	1.1	162.11	0	0.00	161.50	1.1	670	0.16%
2024/03/22	2.1	163.76	0	0.00	163.00	2.1	674	0.31%
2024/03/20	2.3	163.17	2	162.25	161.50	0.3	674	0.04%
2024/03/19	0	0.00	2	162.00	163.00	-2	671	-0.30%
2024/03/15	0	164.29	1	163.00	163.00	-1	655	-0.15%
2024/03/13	6.1	170.08	7	170.00	170.50	-0.9	644	-0.14%
2024/03/12	1	167.00	0	0.00	167.00	1	606	0.16%
2024/03/08	0	0.00	1.2	161.52	161.00	-1.2	598	-0.19%
2024/03/07	1	169.00	1	168.51	168.50	0	585	0.00%
2024/03/06	1	168.50	2.3	169.33	169.50	-1.3	575	-0.22%
2024/03/05	0	0.00	2.1	167.50	167.50	-2.1	553	-0.38%
2024/03/04	1	167.00	3.1	166.98	166.50	-2.1	543	-0.38%
2024/03/01	4	166.88	3.9	167.23	167.50	0.1	536	0.02%
2024/02/29	3.2	168.63	1.2	169.30	167.50	1.9	530	0.36%
2024/02/27	0.2	159.42	1	160.00	159.50	-0.8	458	-0.17%
2024/02/26	0.1	158.00	1	158.00	157.50	-0.9	462	-0.20%
2024/02/23	3	158.33	1.3	158.38	156.50	1.7	463	0.37%
2024/02/22	0	159.50	0.7	159.00	159.00	-0.7	469	-0.14%
2024/02/21	0	0.00	0.1	159.00	159.00	-0.1	468	-0.01%
2024/02/20	0	0.00	2.2	157.99	157.00	-2.2	470	-0.46%
2024/02/19	0	0.00	2	160.73	160.50	-2	471	-0.43%
2024/02/16	7	157.43	12.1	158.92	159.00	-5.1	457	-1.12%
2024/02/15	0	0.00	0.2	152.00	154.50	-0.2	442	-0.03%
2024/02/05	0.2	149.73	0	0.00	150.50	0.2	443	0.05%
2024/01/31	0	150.50	0	0.00	150.00	0	508	0.00%
2024/01/30	0.1	152.00	0	0.00	151.50	0.1	524	0.02%
2024/01/26	0.1	152.07	0	0.00	151.50	0.1	542	0.03%
2024/01/25	1	152.50	0	0.00	152.00	1	559	0.18%
2024/01/23	1	152.00	1	153.99	152.50	0	581	0.00%
2024/01/22	0.2	153.13	0	0.00	153.00	0.2	596	0.03%
2024/01/19	2	155.50	0	0.00	154.00	2	604	0.33%
2024/01/17	1	156.48	1.1	155.95	156.00	-0.1	605	-0.01%
2024/01/16	1	153.00	0	0.00	152.50	1	597	0.17%
2024/01/15	0	0.00	1	152.50	152.50	-1	596	-0.17%
2024/01/10	2	154.25	0	0.00	152.50	2	630	0.32%
2024/01/09	3.1	156.96	0	0.00	154.50	3.1	633	0.48%
2024/01/08	1	158.50	0	0.00	158.00	1	632	0.16%
2024/01/05	0.1	158.50	1.1	160.92	158.50	-1	633	-0.15%
2024/01/04	0	0.00	1	157.50	157.00	-1	628	-0.16%
2024/01/03	0	0.00	5	158.00	158.50	-5	660	-0.76%
2024/01/02	0.5	158.50	0.3	158.00	158.00	0.2	678	0.03%
2023/12/29	0.1	158.50	0	0.00	159.00	0.1	766	0.01%
2023/12/28	1.1	158.50	2	157.27	158.50	-0.9	811	-0.11%
2023/12/27	1.1	155.00	0	0.00	155.00	1.1	810	0.14%
2023/12/26	0	0.00	0.1	154.50	154.50	-0.1	826	-0.01%
2023/12/25	0	0.00	1	154.00	154.00	-1	828	-0.12%
2023/12/22	0.1	154.50	2	154.50	154.00	-1.9	832	-0.23%
2023/12/21	0	155.50	0	0.00	155.50	0	834	0.00%
2023/12/20	1	154.50	2	154.75	154.00	-1	841	-0.12%
2023/12/19	1	152.50	0	0.00	152.00	1	840	0.12%
2023/12/18	0.3	156.50	0	154.50	154.50	0.3	841	0.04%
2023/12/15	3	156.50	0	0.00	155.50	3	842	0.36%
2023/12/14	0	0.00	1	156.00	156.00	-1	842	-0.12%
2023/12/12	0	157.00	0	0.00	154.50	0	859	0.00%
2023/12/11	3	156.00	1.1	156.00	156.00	1.9	866	0.22%
2023/12/08	0	158.50	1	156.58	156.00	-1	877	-0.12%
2023/12/07	2	158.50	0	158.00	158.50	2	880	0.23%
2023/12/06	0	0.00	0	157.00	156.50	0	884	0.00%
2023/12/05	1.6	157.33	2	157.00	157.50	-0.4	909	-0.05%
2023/12/04	1.1	159.47	1	159.00	158.50	0.1	909	0.01%
2023/12/01	1	160.00	1.6	160.81	161.50	-0.6	912	-0.07%
2023/11/30	1.3	160.90	2.5	160.30	160.50	-1.3	910	-0.14%
2023/11/29	1.1	161.01	4	161.00	161.00	-3	913	-0.32%
2023/11/28	0	0.00	2	159.50	160.50	-2	910	-0.22%
2023/11/27	5	160.00	3.1	159.66	158.50	1.9	908	0.21%
2023/11/24	2.1	158.98	0	0.00	158.00	2.1	902	0.24%
2023/11/22	0	0.00	0.2	158.00	158.50	-0.2	896	-0.02%
2023/11/21	0.5	158.00	0	0.00	157.50	0.5	894	0.06%
2023/11/20	2	156.75	0	0.00	157.00	2	894	0.22%
2023/11/17	1	157.50	2.2	157.27	157.00	-1.2	897	-0.13%
2023/11/16	1	156.50	8	156.56	157.00	-7	901	-0.78%
2023/11/15	1	154.99	1	155.00	153.50	0	899	0.00%
2023/11/14	1	156.00	0	0.00	154.50	1	900	0.11%
2023/11/13	0	0.00	0	156.50	156.50	0	899	0.00%
2023/11/10	1	157.00	1.2	156.76	156.00	-0.2	897	-0.02%
2023/11/09	1	155.00	1	157.49	157.50	0	888	0.00%
2023/11/08	1	155.00	1	156.00	156.50	0	871	0.00%
2023/11/07	1.1	152.50	0	0.00	152.00	1.1	858	0.13%
2023/11/06	0	0.00	1.1	150.00	152.50	-1.1	855	-0.13%
2023/11/03	1	147.50	0	0.00	148.00	1	865	0.12%
2023/11/02	0	145.00	0	0.00	147.00	0	903	0.00%
2023/10/31	2.1	141.50	1	138.50	138.00	1.1	895	0.12%
2023/10/30	1.1	142.09	2	142.75	142.50	-0.9	901	-0.10%
2023/10/27	1	152.00	1	148.00	147.00	0	906	0.00%
2023/10/26	1	152.00	1	152.50	151.50	0	911	0.00%
2023/10/25	1	154.00	0	0.00	153.50	1	945	0.11%
2023/10/24	0	0.00	1.1	152.45	152.00	-1.1	980	-0.11%
2023/10/23	0.3	149.50	0	0.00	149.00	0.3	992	0.03%
2023/10/20	2	150.75	1	150.50	149.50	1	1,007	0.10%
2023/10/19	0.1	152.38	1.2	152.59	153.00	-1.2	1,021	-0.11%
2023/10/18	4.2	150.87	4	151.63	152.00	0.2	1,035	0.02%
2023/10/17	0	0.00	0.1	155.00	154.00	-0.1	1,039	0.00%
2023/10/16	0.1	153.72	5	155.50	153.00	-4.9	1,047	-0.47%
2023/10/13	0	0.00	0.1	154.50	154.00	-0.1	1,056	-0.01%
2023/10/12	1	154.48	1.4	152.74	154.50	-0.4	1,074	-0.03%
2023/10/11	2.2	152.16	4	152.25	151.00	-1.8	1,081	-0.16%
2023/10/06	6	158.17	7	157.71	158.00	-1	1,065	-0.10%
2023/10/05	10.2	161.14	19.4	162.06	158.00	-9.2	1,054	-0.88%
2023/10/04	8.2	156.94	32.3	157.22	158.00	-24.2	979	-2.47%
2023/10/03	0.1	151.50	0.1	152.75	153.00	-0.1	939	-0.01%
2023/10/02	0	152.13	2.1	153.50	153.50	-2.1	984	-0.21%
2023/09/27	0.1	148.00	0.1	148.00	148.00	0.1	1,023	0.01%
2023/09/26	0	152.00	0	0.00	149.00	0	1,084	0.00%
2023/09/25	0	151.00	1	152.00	151.50	-1	1,129	-0.09%
2023/09/22	0	0.00	1	149.50	149.00	-1	1,146	-0.09%
2023/09/21	0.1	148.50	1.1	149.98	147.50	-1	1,159	-0.08%
2023/09/20	1	148.50	2	150.00	149.00	-1	1,173	-0.09%
2023/09/18	0	149.00	1	150.50	149.50	-1	1,220	-0.08%
2023/09/15	3.3	148.55	1	149.46	149.50	2.3	1,271	0.18%
2023/09/14	0	152.67	9.1	153.40	152.50	-9.1	1,339	-0.68%
2023/09/13	0	152.63	0.1	152.00	153.50	-0.1	1,438	0.00%
2023/09/12	0.2	151.00	1.3	151.23	150.50	-1.1	1,471	-0.07%
2023/09/11	8.1	150.10	1	149.50	149.00	7.1	1,520	0.47%
2023/09/08	10.5	154.30	8	152.56	150.00	2.5	1,575	0.16%
2023/09/07	0	150.00	0	0.00	149.50	0	1,710	0.00%
2023/09/06	1.1	149.06	1	149.50	148.50	0.1	1,924	0.01%
2023/09/05	5	146.00	0.1	146.00	147.50	4.9	2,088	0.23%
2023/09/01	1	142.50	0.1	143.50	143.50	0.9	2,093	0.04%
2023/08/31	0	0.00	1	142.00	144.50	-1	2,106	-0.05%
2023/08/30	0.1	142.00	0	141.00	141.50	0.1	2,115	0.00%
2023/08/29	1	140.00	0	0.00	140.00	1	2,141	0.05%
2023/08/28	1	138.00	0	0.00	137.50	1	2,160	0.05%
2023/08/25	0	0.00	1	141.50	141.00	-1	2,161	-0.05%
2023/08/24	0.1	143.50	2	143.00	143.50	-1.9	2,172	-0.09%
2023/08/23	0	0.00	1	141.50	141.50	-1	2,187	-0.05%
2023/08/22	1.1	146.00	0.1	146.50	146.50	1	2,190	0.04%
2023/08/21	0	0.00	0.1	148.00	146.00	-0.1	2,192	0.00%
2023/08/18	0.6	147.50	0.1	148.50	145.00	0.5	2,189	0.02%
2023/08/17	0.5	147.11	0.1	148.50	148.50	0.4	2,195	0.02%
2023/08/16	1.2	144.92	1	146.50	146.00	0.2	2,196	0.01%
2023/08/14	0	0.00	0	143.50	143.50	0	2,216	0.00%
2023/08/11	0	149.00	0	0.00	147.00	0	2,211	0.00%
2023/08/10	1.4	148.73	1	149.00	148.50	0.4	2,203	0.02%
2023/08/09	10.1	149.25	8	147.50	147.00	2.1	2,195	0.09%
2023/08/08	17.1	151.91	14	151.57	150.00	3.1	2,175	0.14%
2023/08/07	1	156.50	1	156.50	156.50	0	2,140	0.00%
2023/08/04	1.1	155.10	0	0.00	155.50	1.1	2,147	0.05%
2023/08/02	3	156.50	2	155.75	153.00	1	2,161	0.05%
2023/08/01	3.1	161.02	8	159.06	158.00	-5	2,141	-0.23%
2023/07/31	4.1	158.99	3.2	157.57	158.00	0.8	2,123	0.04%
2023/07/28	1.1	160.44	0	0.00	158.50	1.1	2,109	0.05%
2023/07/27	1.1	158.86	0	0.00	158.50	1.1	2,078	0.05%
2023/07/26	2.1	156.50	0	0.00	154.50	2.1	2,048	0.10%
2023/07/25	3	156.50	0.1	154.00	155.50	2.9	2,037	0.14%
2023/07/24	2.1	152.25	0	153.00	153.00	2.1	2,022	0.10%
2023/07/21	8.1	154.25	3	154.50	155.00	5.1	2,011	0.25%
2023/07/20	4	157.63	1	158.00	158.50	3	2,007	0.15%
2023/07/19	11.4	159.05	0	0.00	156.50	11.4	1,990	0.57%
2023/07/18	11.1	161.46	1	161.00	160.50	10.1	1,993	0.50%
2023/07/17	3.1	164.83	1	164.50	163.50	2.1	1,985	0.10%
2023/07/14	0	165.00	2	165.00	164.50	-2	1,971	-0.10%
2023/07/13	3	162.00	2.1	162.52	162.00	0.9	1,963	0.05%
2023/07/12	3	163.00	2	161.50	161.00	1	1,955	0.05%
2023/07/11	3	161.84	3	162.83	162.50	0	1,959	0.00%
2023/07/10	2	162.00	9	161.11	161.50	-7	1,959	-0.36%
2023/07/07	8.3	162.05	12	162.71	160.50	-3.7	1,987	-0.19%
2023/07/06	7.1	169.91	3.2	170.88	167.50	3.9	1,943	0.20%
2023/07/05	3.1	169.03	6.6	169.20	168.50	-3.5	1,926	-0.18%
2023/07/04	14.2	168.46	5.2	168.43	167.00	9	1,906	0.47%
2023/07/03	7.2	169.95	6	170.58	169.00	1.1	1,845	0.06%
2023/06/30	1	166.02	0.2	167.50	166.50	0.9	1,822	0.05%
2023/06/29	0	165.00	3	166.67	167.00	-3	1,815	-0.16%
2023/06/28	6.1	165.48	5	163.90	164.00	1.1	1,814	0.06%
2023/06/27	5	167.10	5.4	166.15	165.00	-0.4	1,834	-0.02%
2023/06/26	1	167.00	4.1	167.60	167.00	-3.1	1,857	-0.17%
2023/06/21	13.1	170.46	13.1	170.66	169.50	0	1,870	0.00%
2023/06/20	18.1	168.11	10.6	168.20	167.50	7.5	1,874	0.40%
2023/06/19	22	173.32	11.3	174.52	175.50	10.7	1,807	0.59%
2023/06/16	5.3	167.58	22.4	167.06	167.00	-17.1	1,705	-1.00%
2023/06/15	2.2	169.74	2.1	169.98	171.00	0	1,657	0.00%
2023/06/14	19.2	173.76	19.3	173.49	172.50	-0.2	1,612	-0.01%
2023/06/13	18.1	171.46	25.5	172.84	174.00	-7.4	1,567	-0.47%
2023/06/12	24.5	166.57	27.6	167.84	167.00	-3.2	1,420	-0.22%
2023/06/09	33.6	161.23	100.7	158.90	161.00	-67	1,220	-5.49%
2023/06/08	5	149.30	0	0.00	148.50	5	1,064	0.47%
2023/06/07	0	0.00	2	149.00	149.00	-2	1,086	-0.19%
2023/06/06	1.1	148.50	3.5	148.11	147.50	-2.4	1,110	-0.21%
2023/06/05	2	150.75	1.4	149.64	149.50	0.6	1,115	0.05%
2023/06/02	5	150.20	6.3	150.25	149.50	-1.3	1,164	-0.11%
2023/06/01	14	148.50	2	149.00	148.00	12	1,149	1.04%
2023/05/31	1	147.50	2	147.25	146.50	-1	1,144	-0.09%
2023/05/30	0.1	147.00	0	0.00	147.00	0.1	1,139	0.01%
2023/05/29	3.1	146.83	5.2	147.15	146.00	-2.1	1,135	-0.19%
2023/05/26	4.3	144.10	2	143.75	143.00	2.3	1,131	0.20%
2023/05/25	0.4	145.05	0	0.00	144.00	0.4	1,131	0.03%
2023/05/24	2	144.00	0.1	144.00	143.50	2	1,141	0.17%
2023/05/23	1.3	145.42	2	144.50	144.00	-0.8	1,150	-0.07%
2023/05/22	2	143.00	1	143.50	143.00	1	1,157	0.09%
2023/05/19	14	143.68	7	143.14	142.00	7	1,173	0.60%
2023/05/18	1	144.00	3	143.17	144.00	-2	1,181	-0.17%
2023/05/17	0	0.00	1.2	140.82	140.50	-1.2	1,195	-0.10%
2023/05/16	1	142.50	0	0.00	140.50	1	1,202	0.08%
2023/05/15	1.2	142.02	0	0.00	141.00	1.2	1,210	0.10%
2023/05/12	0	0.00	1	141.00	141.00	-1	1,225	-0.08%
2023/05/11	2	141.25	1	140.50	140.00	1	1,244	0.08%
2023/05/10	2	142.75	1	143.00	142.00	1	1,263	0.08%
2023/05/09	5	142.50	0	0.00	141.50	5	1,269	0.39%
2023/05/08	1	139.00	1	140.00	138.50	0	1,282	0.00%
2023/05/05	9	138.50	10	139.45	139.50	-1	1,349	-0.07%
2023/05/04	4	138.38	5	138.80	138.50	-1	1,393	-0.07%
2023/05/03	11	138.59	0	0.00	138.50	11	1,438	0.76%
2023/05/02	9	137.50	9	138.50	138.50	0	1,515	0.00%
2023/04/28	0	138.00	0.1	137.75	137.00	-0.1	1,550	-0.01%
2023/04/26	0	133.00	0	0.00	135.00	0	1,552	0.00%
2023/04/25	4.1	134.34	1.1	135.98	133.00	3	1,547	0.19%
2023/04/24	3	139.00	0	0.00	139.00	3	1,532	0.20%
2023/04/21	2.1	139.34	1	140.00	139.00	1.1	1,536	0.07%
2023/04/20	4.1	142.78	0	0.00	142.50	4.1	1,539	0.27%
2023/04/19	0.1	144.36	6	143.92	143.00	-5.9	1,556	-0.38%
2023/04/18	3	145.67	0	0.00	145.00	3	1,556	0.19%
2023/04/17	1	146.99	1	146.50	147.50	0	1,561	0.00%
2023/04/14	0	147.50	0	0.00	146.50	0	1,569	0.00%
2023/04/13	1	146.01	0	0.00	145.00	1	1,577	0.06%
2023/04/12	2.1	145.73	5	146.50	147.50	-2.9	1,598	-0.18%
2023/04/11	2.1	143.57	0	0.00	144.50	2.1	1,602	0.13%
2023/04/10	12	143.04	13	142.62	142.50	-1	1,632	-0.06%
2023/04/07	9.1	144.06	9	144.00	144.00	0.1	1,632	0.01%
2023/03/31	4	143.75	1	143.00	142.50	3	1,642	0.18%
2023/03/30	1	142.52	0	0.00	142.00	1	1,643	0.06%
2023/03/29	3	143.16	2	142.75	143.50	1	1,652	0.06%
2023/03/28	2.1	142.03	0	0.00	141.50	2.1	1,664	0.12%
2023/03/27	6.1	143.76	4.1	143.77	144.00	2	1,639	0.12%
2023/03/24	6.1	147.26	1.4	147.78	148.00	4.7	1,622	0.29%
2023/03/23	5.1	142.51	1	140.00	146.00	4.1	1,631	0.25%
2023/03/22	5.7	148.47	7	148.43	148.00	-1.4	1,658	-0.08%
2023/03/21	4	147.38	1	146.50	146.50	3	1,698	0.18%
2023/03/20	2.1	147.01	0	0.00	147.00	2.1	1,796	0.12%
2023/03/17	6	145.42	7	146.29	146.00	-1	1,862	-0.05%
2023/03/16	11	143.95	3	142.83	143.50	8	1,878	0.43%
2023/03/15	13	147.54	10	148.40	146.50	3	1,891	0.16%
2023/03/14	13	147.00	15	145.07	145.00	-2	1,903	-0.10%
2023/03/13	0	0.00	0.1	146.50	148.00	-0.1	1,932	0.00%
2023/03/10	3.2	151.67	1	152.50	149.50	2.2	1,985	0.11%
2023/03/09	18	156.39	1.3	154.16	154.00	16.8	1,996	0.84%
2023/03/08	1.1	157.52	1	158.00	157.50	0.1	2,003	0.00%
2023/03/07	2.4	159.69	4	159.13	159.00	-1.6	2,009	-0.08%
2023/03/03	3	154.00	0	0.00	153.00	3	2,006	0.15%
2023/03/02	1	154.50	0	0.00	154.50	1	2,041	0.05%
2023/03/01	1	152.00	1	152.50	153.50	0	2,072	0.00%
2023/02/24	12	156.17	9	154.06	153.50	3	2,105	0.14%
2023/02/23	1	156.49	0	0.00	156.50	1	2,148	0.05%
2023/02/22	7.1	157.19	8.2	155.15	155.00	-1.1	2,276	-0.05%
2023/02/21	4	159.13	2	159.00	159.00	2	2,384	0.08%
2023/02/20	1	158.00	6	158.75	158.50	-5	2,453	-0.20%
2023/02/17	9.1	157.18	2	157.00	156.50	7.1	2,516	0.28%
2023/02/16	2.1	158.00	9.7	158.83	158.50	-7.6	2,595	-0.29%
2023/02/15	3	157.00	1	156.50	155.50	2	2,749	0.07%
2023/02/14	1.1	156.95	1	155.00	155.00	0.1	2,910	0.00%
2023/02/10	5.6	157.39	0	0.00	154.50	5.6	2,979	0.19%
2023/02/09	7	159.07	8.6	158.17	158.00	-1.6	2,982	-0.05%
2023/02/08	3	158.33	2	158.50	158.50	1	2,972	0.03%
2023/02/07	3.2	158.19	11.2	158.23	158.50	-8	2,968	-0.27%
2023/02/06	8	159.94	4	160.00	158.00	4	3,001	0.13%
2023/02/03	5.4	161.00	8.1	159.89	160.50	-2.7	3,011	-0.09%
2023/02/02	9.1	154.74	26	156.63	157.00	-16.9	2,963	-0.57%
2023/02/01	2.1	154.25	14	154.14	156.00	-11.9	2,941	-0.41%
2023/01/31	7	153.57	8.1	155.43	154.50	-1.1	2,923	-0.04%
2023/01/30	1.2	149.24	6.1	148.57	150.00	-4.8	2,889	-0.17%
2023/01/16	1	141.52	3	141.67	142.00	-2	2,897	-0.07%
2023/01/13	3.1	144.01	1	142.00	141.50	2.1	2,927	0.07%
2023/01/12	3	143.33	2	143.25	142.50	1	2,963	0.03%
2023/01/11	3	144.00	0	0.00	143.00	3	2,997	0.10%
2023/01/10	11	144.55	7	143.00	143.00	4	3,038	0.13%
2023/01/09	0	0.00	2.1	144.52	144.00	-2.1	3,079	-0.07%
2023/01/05	1.1	143.00	0	0.00	142.00	1.1	3,218	0.03%
2023/01/04	0.1	144.00	3	142.00	142.00	-3	3,259	-0.09%
2023/01/03	19	144.66	15	144.73	144.50	4	3,316	0.12%
2022/12/30	2	144.25	4.1	145.11	144.50	-2.1	3,348	-0.06%
2022/12/29	7.1	138.85	9.1	139.12	140.50	-1.9	3,394	-0.06%
2022/12/28	1.1	142.14	0	0.00	142.50	1.1	3,414	0.03%
2022/12/26	1	148.00	1	148.00	147.50	0	3,520	0.00%
2022/12/23	1	150.00	1	151.00	149.50	0	3,594	0.00%
2022/12/22	1	147.00	1	148.00	152.00	0	3,687	0.00%
2022/12/21	3	146.83	12	145.54	145.50	-9	3,799	-0.24%
2022/12/20	8	152.31	5	149.90	147.50	3	3,881	0.08%
2022/12/19	4	156.24	1	155.00	154.00	3	3,924	0.08%
2022/12/16	12	158.79	11	160.23	157.50	1	4,009	0.02%
2022/12/15	10	162.90	13.1	163.35	161.50	-3.1	4,035	-0.08%
2022/12/14	19.1	162.73	16	164.66	161.50	3.1	4,039	0.08%
2022/12/13	20	159.93	7	161.29	161.50	13	4,078	0.32%
2022/12/12	29	162.02	65.1	162.66	161.50	-36.1	4,189	-0.86%
2022/12/09	25.1	160.45	8	157.75	157.50	17.1	4,154	0.41%
2022/12/08	1.1	153.62	4	157.25	158.00	-3	4,230	-0.07%
2022/12/07	10	155.10	5	154.10	152.00	5	4,336	0.12%
2022/12/06	4	159.00	5.1	159.59	157.50	-1.1	4,560	-0.02%
2022/12/05	28	161.54	15	161.03	161.00	13	4,679	0.28%
2022/12/02	13.2	160.12	19.3	159.94	160.50	-6.1	4,656	-0.13%
2022/12/01	13.1	157.49	3	157.67	156.00	10.1	4,606	0.22%
2022/11/30	24	155.33	28	154.73	155.50	-4	4,587	-0.09%
2022/11/29	4	153.38	2	154.00	153.50	2	4,573	0.04%
2022/11/28	3	155.83	1.1	155.92	156.00	1.9	4,577	0.04%
2022/11/25	5	155.40	7.1	155.84	154.00	-2.1	4,636	-0.05%
2022/11/24	4.1	155.13	13.7	156.44	154.00	-9.7	4,728	-0.20%
2022/11/23	1.1	153.55	6	153.50	153.50	-4.9	4,720	-0.10%
2022/11/22	7.1	151.35	3	152.17	152.50	4.1	4,731	0.09%
2022/11/21	15.2	153.46	6	152.83	152.00	9.2	4,754	0.19%
2022/11/18	42.1	156.32	32.7	156.63	155.00	9.4	4,805	0.20%
2022/11/17	11.1	153.23	36.2	151.38	153.50	-25.1	4,759	-0.53%
2022/11/16	5.3	143.78	9.1	144.17	145.50	-3.8	4,683	-0.08%
2022/11/15	34.1	141.87	14	143.00	143.00	20.1	4,668	0.43%
2022/11/14	25	142.92	32	143.14	145.00	-7	4,653	-0.15%
2022/11/11	59.3	147.01	26.2	149.40	143.00	33.1	4,581	0.72%
2022/11/10	39.2	158.77	14	160.25	149.50	25.2	4,423	0.57%
2022/11/09	8.1	158.13	8	158.19	156.50	0.1	4,272	0.00%
2022/11/08	4.2	156.52	4	158.13	157.00	0.2	4,235	0.00%
2022/11/07	9	155.89	11	155.73	155.00	-2	4,268	-0.05%
2022/11/04	2	154.50	5.1	154.99	155.50	-3.1	4,440	-0.07%
2022/11/03	9.1	153.89	6	154.58	155.00	3.1	4,460	0.07%
2022/11/02	15	152.73	17	153.59	154.50	-2	4,608	-0.04%
2022/11/01	15.1	149.97	17	150.15	152.00	-2	4,708	-0.04%
2022/10/31	2	143.75	5	143.60	146.00	-3	4,686	-0.06%
2022/10/28	8	144.38	7	142.22	140.50	1	4,707	0.02%
2022/10/27	6	144.00	6	143.58	146.00	0	4,721	0.00%
2022/10/26	7	139.21	3	139.33	140.50	4	4,732	0.08%
2022/10/25	8	144.88	7	146.86	142.50	1	4,700	0.02%
2022/10/21	7	147.93	9.4	147.48	147.00	-2.3	4,803	-0.05%
2022/10/20	10	151.60	6	152.58	151.00	4	4,895	0.08%
2022/10/19	1	153.00	7	155.21	153.50	-6	4,870	-0.12%
2022/10/18	2	151.75	1	153.00	152.50	1	4,886	0.02%
2022/10/17	8	150.80	11	149.23	152.50	-3	4,892	-0.06%
2022/10/14	17.3	155.30	10	155.15	151.00	7.3	4,894	0.15%
2022/10/13	26	162.12	21.4	156.98	153.50	4.6	4,892	0.10%
2022/10/12	21	166.50	17	167.03	165.50	4	4,911	0.08%
2022/10/11	20	173.95	18	170.25	168.00	2	5,023	0.04%
2022/10/07	9	175.50	7	175.79	175.50	2	5,098	0.04%
2022/10/06	7	173.57	17.1	174.71	176.00	-10.1	5,171	-0.20%
2022/10/05	16.1	173.14	18	170.81	169.00	-1.9	5,316	-0.04%
2022/10/04	30	176.72	19.9	174.96	173.50	10.1	5,496	0.18%
2022/10/03	17	166.29	20	169.48	171.00	-3	5,563	-0.05%
2022/09/30	29	162.29	27	164.17	166.50	2	5,865	0.03%
2022/09/29	25	168.50	30.1	168.50	168.00	-5.1	5,992	-0.09%
2022/09/28	23	165.83	20.1	166.52	159.50	2.9	5,920	0.05%
2022/09/27	49.1	168.29	47	167.06	165.50	2.1	5,818	0.04%
2022/09/26	28	172.39	29	169.81	166.00	-1	5,764	-0.02%
2022/09/23	67	181.45	60	175.58	173.00	7	5,737	0.12%
2022/09/22	9	180.00	8.2	180.84	181.00	0.8	5,659	0.01%
2022/09/21	7	176.07	7	177.21	178.00	0	5,601	0.00%
2022/09/20	40.1	178.55	39.1	178.82	178.00	1	5,585	0.02%
2022/09/19	37.1	177.15	46	177.92	179.50	-8.9	5,479	-0.16%
2022/09/16	35	172.97	33	172.79	172.50	2	5,348	0.04%
2022/09/15	62.2	176.53	25	174.74	172.00	37.2	5,335	0.70%
2022/09/14	31	179.02	67.1	177.18	181.50	-36.1	5,220	-0.69%
2022/09/13	64.1	175.55	66	176.73	177.00	-1.9	5,125	-0.04%
2022/09/12	26	166.92	40.1	167.58	167.00	-14.1	4,977	-0.28%
2022/09/08	15	159.27	11	158.73	158.00	4	4,894	0.08%
2022/09/07	3	158.00	4.1	156.89	158.00	-1.1	4,884	-0.02%
2022/09/06	11	156.64	17	153.47	155.00	-6	4,881	-0.12%
2022/09/05	10	158.00	3	157.83	156.50	7	4,868	0.14%
2022/09/02	2	162.00	9	161.72	159.00	-7	4,847	-0.14%
2022/09/01	41	164.41	26	163.92	160.00	15	4,838	0.31%
2022/08/31	34.1	164.55	38.1	165.22	166.00	-4	4,761	-0.08%
2022/08/30	15.1	157.68	15	158.23	160.50	0.1	4,645	0.00%
2022/08/29	7	156.86	7.1	157.78	157.00	-0.1	4,616	0.00%
2022/08/26	20	159.28	14	160.18	157.50	6	4,581	0.13%
2022/08/25	10	160.45	28	161.59	162.00	-18	4,551	-0.40%
2022/08/24	40	158.96	36.1	157.33	154.00	3.9	4,485	0.09%
2022/08/23	16	152.97	29	152.45	153.50	-13	4,402	-0.30%
2022/08/22	20	152.08	42.1	153.20	148.50	-22.1	4,371	-0.50%
2022/08/19	17.1	154.36	18.1	154.42	154.50	-1	4,350	-0.02%
2022/08/18	6	148.25	6	147.58	148.50	0	4,297	0.00%
2022/08/17	9	146.22	5	146.70	146.00	4	4,302	0.09%
2022/08/16	17	149.14	8	147.81	146.50	9	4,301	0.21%
2022/08/15	8	147.25	6	146.00	148.00	2	4,279	0.05%
2022/08/12	18.1	146.14	19	146.71	148.00	-0.9	4,306	-0.02%
2022/08/11	42.1	147.62	17.4	148.98	145.50	24.7	4,257	0.58%
2022/08/10	8.3	159.18	16.1	158.57	157.00	-7.8	4,070	-0.19%
2022/08/09	41	163.89	35	163.17	160.00	6	4,052	0.15%
2022/08/08	51	160.72	50	161.47	163.50	1	3,884	0.03%
2022/08/05	18	153.00	21	153.93	155.00	-3	3,739	-0.08%
2022/08/04	9	151.39	16	150.84	151.00	-7	3,714	-0.19%
2022/08/03	21	151.50	8	151.94	149.50	13	3,674	0.35%
2022/08/02	35	153.39	47	152.22	154.00	-12	3,640	-0.33%
2022/08/01	11	150.36	17	150.82	152.50	-6	3,604	-0.17%
2022/07/29	25	152.66	17	151.85	151.50	8	3,587	0.22%
2022/07/28	35.1	151.41	15	150.77	149.50	20.1	3,544	0.57%
2022/07/27	30.1	155.72	34.1	153.99	156.50	-4	3,435	-0.12%
2022/07/26	3.1	148.64	2	146.99	147.00	1	3,316	0.03%
2022/07/25	1	147.60	6	148.42	151.00	-5	3,297	-0.15%
2022/07/22	13	147.46	8	146.31	145.50	5	3,239	0.15%
2022/07/21	12	146.83	12	147.29	149.00	0	3,191	0.00%
2022/07/20	19	151.11	20	150.55	150.50	-1	3,130	-0.03%
2022/07/19	23	146.22	22	145.45	146.00	1	3,039	0.03%
2022/07/18	63	147.29	63.1	146.70	151.00	-0.1	2,947	0.00%
2022/07/15	35	151.01	31.7	149.19	148.00	3.3	2,779	0.12%
2022/07/14	48	155.82	51.1	155.25	156.50	-3.1	2,634	-0.12%
2022/07/13	69.1	157.12	73.2	155.56	153.50	-4.1	2,511	-0.16%
2022/07/12	71	151.00	68.1	151.10	151.00	2.9	2,290	0.13%
2022/07/11	33.1	150.39	42.2	149.59	150.00	-9.1	2,051	-0.44%
2022/07/08	92.4	148.24	80.1	148.51	147.00	12.3	1,886	0.65%
2022/07/07	25	137.46	39.5	138.73	141.00	-14.5	1,525	-0.95%
2022/07/06	1	129.00	4	128.38	128.50	-3	1,323	-0.23%
2022/07/05	4	128.25	4	128.63	126.50	0	1,293	0.00%
2022/07/04	20	129.28	21	128.69	128.50	-1	1,267	-0.08%
2022/07/01	9	127.33	12	128.79	125.00	-3	1,241	-0.24%
2022/06/30	2	125.50	6	126.00	126.00	-4	1,203	-0.33%
2022/06/29	3	129.33	5	129.80	130.00	-2	1,187	-0.17%
2022/06/28	17	131.65	11.2	130.77	130.50	5.8	1,196	0.48%
2022/06/27	5	131.40	10	131.85	132.50	-5	1,231	-0.41%
2022/06/24	22	132.70	20	131.18	130.00	2	1,232	0.16%
2022/06/23	8	131.25	9	131.28	131.50	-1	1,194	-0.08%
2022/06/22	20	127.33	32	125.86	127.00	-12	1,138	-1.05%
2022/06/21	6	121.33	14	122.93	125.50	-8	1,112	-0.72%
2022/06/20	28.4	127.92	9	127.99	121.50	19.4	1,071	1.81%
2022/06/17	10	133.80	9.7	132.62	134.50	0.4	961	0.04%
2022/06/16	3	131.33	37	132.96	128.00	-34	894	-3.80%
2022/06/15	12	131.75	23	132.17	131.00	-11	875	-1.26%
2022/06/14	0	0.00	0.4	129.25	131.00	-0.4	861	-0.05%
2022/06/13	5	129.00	4	128.50	128.50	1	855	0.12%
2022/06/10	8.1	130.32	8	131.63	132.00	0.1	852	0.01%
2022/06/09	1	131.50	5	129.20	130.50	-4	832	-0.48%
2022/06/08	2	127.50	1	127.50	126.00	1	810	0.13%
2022/06/07	7	129.00	7	127.00	127.00	0	803	0.00%
2022/06/06	1	126.50	1	125.50	125.50	0	793	0.00%
2022/06/02	10	131.90	14	132.25	131.00	-4	790	-0.51%
2022/06/01	1	130.48	2	130.25	129.50	-1	765	-0.13%
2022/05/30	2	127.00	3	126.67	127.00	-1	711	-0.14%
2022/05/27	10	126.55	8	125.75	125.00	2	694	0.29%
2022/05/26	2	121.50	2	122.25	121.50	0	648	0.00%
2022/05/25	24	122.15	28	121.73	120.50	-4	636	-0.63%
2022/05/24	3	119.17	4	119.63	117.50	-1	608	-0.16%
2022/05/23	4	116.88	7	117.29	117.50	-3	593	-0.51%
2022/05/20	18	120.47	18	119.75	117.00	0	585	0.00%
2022/05/18	0	0.00	5	114.10	114.00	-5	527	-0.95%
2022/05/17	3	113.82	2	113.75	113.50	1	519	0.19%
2022/05/16	0	0.00	0.1	108.50	107.50	-0.1	510	-0.02%
2022/05/13	4	107.00	0	0.00	110.00	4	510	0.78%
2022/05/11	0	0.00	1	106.50	106.50	-1	513	-0.19%
2022/05/10	3	101.33	1	102.50	103.00	2	510	0.39%
2022/05/09	0.1	103.63	0	0.00	103.00	0.1	505	0.02%
2022/05/06	1	105.50	0	0.00	106.00	1	506	0.20%
2022/05/05	2	109.00	2	108.75	108.50	0	511	0.00%
2022/05/04	1	107.50	0	0.00	108.00	1	511	0.20%
2022/04/29	0	105.50	0	0.00	104.00	0	507	0.00%
2022/04/28	0	0.00	1	104.50	104.50	-1	513	-0.19%
2022/04/27	1.5	103.67	0	0.00	103.00	1.5	514	0.29%
2022/04/26	1.1	106.59	0	0.00	106.00	1.1	510	0.22%
2022/04/25	1	110.00	2.1	108.01	108.00	-1.1	511	-0.21%
2022/04/22	1	113.00	0	0.00	112.50	1	507	0.20%
2022/04/21	0	0.00	1	114.50	114.50	-1	516	-0.19%
2022/04/19	0	0.00	0.7	114.50	113.50	-0.7	536	-0.12%
2022/04/18	0	0.00	2	113.50	113.50	-2	556	-0.36%
2022/04/14	0	0.00	2	117.75	117.50	-2	576	-0.35%
2022/04/13	1	118.50	0	0.00	117.50	1	591	0.17%
2022/04/12	1.1	117.93	0	0.00	116.50	1.1	606	0.17%
2022/04/11	1	119.00	2.4	117.33	117.00	-1.4	605	-0.23%
2022/04/08	1	123.47	2	122.75	121.50	-1	604	-0.16%
2022/04/07	4.1	125.23	5	125.00	122.50	-0.9	601	-0.15%
2022/04/06	0	124.00	0	0.00	122.50	0	587	0.01%
2022/04/01	6	125.67	6	124.00	124.50	0	640	0.00%
2022/03/31	16.3	125.60	6	127.00	123.50	10.3	707	1.45%
2022/03/30	66.8	128.97	54.2	128.58	128.50	12.6	704	1.78%
2022/03/29	3	124.67	1	123.50	125.00	2	676	0.30%
2022/03/25	1.1	119.14	0	119.00	118.00	1.1	708	0.15%
2022/03/24	1	119.50	0	0.00	120.50	1	733	0.14%
2022/03/22	0	0.00	8	118.06	118.50	-8	795	-1.01%
2022/03/18	0	118.50	8	118.00	117.50	-8	814	-0.98%
2022/03/17	1	118.50	1	118.00	119.00	0	834	0.00%
2022/03/16	3	112.67	0	0.00	112.00	3	834	0.36%
2022/03/15	0	0.00	0.1	115.00	113.50	-0.1	843	-0.01%
2022/03/14	0	117.50	0	0.00	117.00	0	870	0.00%
2022/03/09	8	116.50	0	0.00	116.50	8	888	0.90%
2022/03/08	2	114.00	0	0.00	113.50	2	890	0.23%
2022/03/07	1	119.01	42	119.05	119.00	-41	887	-4.62%
2022/03/04	10	124.00	0	0.00	124.00	10	910	1.10%
2022/03/03	2	125.00	0	0.00	125.50	2	924	0.22%
2022/03/02	0	124.00	0	0.00	126.00	0	938	0.00%
2022/03/01	2	125.50	0	0.00	126.00	2	938	0.21%
2022/02/24	3	125.51	1	126.00	123.50	2	958	0.21%
2022/02/23	0	0.00	0.2	129.26	128.50	-0.2	960	-0.02%
2022/02/22	1	124.00	0	0.00	123.50	1	965	0.10%
2022/02/21	1	127.49	0	0.00	127.50	1	970	0.11%
2022/02/18	1	124.00	0	0.00	125.50	1	993	0.10%
2022/02/17	0.1	128.50	0	0.00	126.00	0.1	1,021	0.01%
2022/02/16	0	128.20	0	0.00	126.00	0	1,065	0.00%
2022/02/15	0	0.00	2	126.50	126.00	-2	1,158	-0.17%
2022/02/09	2	130.25	1	131.00	132.50	1	1,274	0.08%
2022/01/26	0	124.50	1	124.00	124.00	-1	1,320	-0.08%
2022/01/25	1	123.50	0	0.00	123.00	1	1,351	0.07%
2022/01/24	0	125.50	0	0.00	125.50	0	1,375	0.00%
2022/01/21	21	127.76	0	0.00	126.00	21	1,395	1.50%
2022/01/19	1	130.00	0	0.00	130.00	1	1,462	0.07%
2022/01/18	1	131.53	1	132.50	131.50	0	1,526	0.00%
2022/01/17	0	0.00	0.1	130.50	131.50	-0.1	1,588	-0.01%
2022/01/14	3	128.50	0	0.00	130.00	3	1,598	0.19%
2022/01/13	2	132.02	1	131.50	131.00	1	1,599	0.06%
2022/01/12	1	136.50	1	135.50	135.50	0	1,620	0.00%
2022/01/11	29	138.60	16	140.66	136.00	13	1,656	0.79%
2022/01/10	1	139.50	1	140.00	139.00	0	1,640	0.00%
2022/01/07	3	136.34	1.1	136.85	138.50	1.9	1,638	0.12%
2022/01/06	11	140.36	3	140.83	140.50	8	1,622	0.49%
2022/01/05	0.1	142.00	1	142.50	142.50	-0.9	1,609	-0.06%
2022/01/04	0.1	140.50	1	140.50	140.50	-0.9	1,600	-0.06%
2022/01/03	0	0.00	16	140.47	140.50	-16	1,598	-1.00%
2021/12/30	2	140.25	1	140.50	140.00	1	1,592	0.06%
2021/12/29	1	142.00	7.2	139.28	141.00	-6.2	1,589	-0.39%
2021/12/28	43.4	142.38	11.1	143.27	140.50	32.4	1,578	2.05%
2021/12/27	19.3	141.83	27	143.02	142.50	-7.7	1,527	-0.51%
2021/12/24	2	138.50	8	139.88	138.00	-6	1,461	-0.41%
2021/12/23	20	140.73	18	141.47	137.50	2	1,444	0.14%
2021/12/22	0	0.00	1	140.50	140.00	-1	1,422	-0.07%
2021/12/21	16	140.09	9	140.56	140.00	7	1,415	0.50%
2021/12/20	2	139.25	3	141.67	141.00	-1	1,382	-0.07%
2021/12/17	13	137.81	1	139.50	138.50	12	1,375	0.87%
2021/12/16	4	140.38	30	138.38	141.00	-26	1,423	-1.83%
2021/12/15	0	0.00	0	134.50	133.00	0	1,378	0.00%
2021/12/14	4	131.75	2	132.00	134.00	2	1,371	0.14%
2021/12/13	13	134.42	3	135.18	134.00	10	1,364	0.73%
2021/12/09	1	134.99	0	0.00	134.50	1	1,345	0.08%
2021/12/08	0	0.00	23	137.72	137.00	-23	1,335	-1.72%
2021/12/07	0	0.00	3	131.50	132.00	-3	1,310	-0.23%
2021/12/06	23	129.50	0	0.00	129.00	23	1,314	1.75%
2021/12/03	0	132.50	2	132.50	132.50	-2	1,313	-0.15%
2021/12/02	6	132.42	0	0.00	131.00	6	1,313	0.46%
2021/12/01	8	133.00	2.1	132.52	133.00	5.9	1,311	0.45%
2021/11/30	8	136.31	21	135.48	134.00	-13	1,310	-0.99%
2021/11/29	0	0.00	0	124.00	129.50	0	1,282	0.00%
2021/11/26	10	126.00	1	126.00	126.00	9	1,269	0.71%
2021/11/25	0	132.00	0	0.00	130.00	0	1,257	0.00%
2021/11/24	0.1	130.50	8	131.63	132.00	-7.9	1,256	-0.63%
2021/11/23	10	132.50	2	129.50	129.50	8	1,253	0.64%
2021/11/22	3	135.00	6	133.00	132.50	-3	1,243	-0.24%
2021/11/19	1	133.00	5	134.10	133.50	-4	1,248	-0.32%
2021/11/18	2.1	135.00	15	135.83	134.50	-12.9	1,247	-1.03%
2021/11/17	17	136.26	3.1	135.85	136.00	13.9	1,240	1.12%
2021/11/16	26.1	141.27	28	141.13	138.50	-1.9	1,219	-0.16%
2021/11/15	32	138.82	28	139.63	141.50	4	1,189	0.34%
2021/11/12	26	139.98	48.1	141.53	136.50	-22.1	1,154	-1.91%
2021/11/11	33	136.95	23.1	136.52	134.00	9.9	1,063	0.93%
2021/11/10	27	132.33	28	132.88	135.00	-1	1,032	-0.10%
2021/11/09	10	128.50	1	128.00	128.00	9	997	0.90%
2021/11/08	10	126.00	0	0.00	126.00	10	988	1.01%
2021/11/05	1	133.00	8.1	132.23	132.00	-7.1	969	-0.73%
2021/11/04	0	0.00	1	130.00	128.50	-1	961	-0.10%
2021/11/03	1	128.00	1	125.50	128.00	0	961	0.00%
2021/11/02	5	129.70	2	128.99	128.50	3	943	0.32%
2021/11/01	6	133.59	3	134.17	134.00	3	912	0.33%
2021/10/29	2	133.50	0	0.00	134.00	2	893	0.22%
2021/10/28	10	136.90	8	133.94	132.50	2	871	0.23%
2021/10/27	9	132.50	8.1	132.90	135.00	0.9	841	0.11%
2021/10/26	9.2	134.82	8	132.69	129.00	1.2	816	0.15%
2021/10/25	6.1	131.07	5	131.20	131.00	1.1	762	0.14%
2021/10/22	4	121.88	2	122.00	122.00	2	734	0.27%
2021/10/21	0	0.00	2	122.50	121.50	-2	748	-0.27%
2021/10/20	4	122.38	2	122.50	123.00	2	756	0.26%
2021/10/19	3	119.67	4	120.63	121.00	-1	752	-0.13%
2021/10/15	0	0.00	2	109.00	110.00	-2	757	-0.26%
2021/10/14	1	107.50	1	106.50	106.00	0	772	0.00%
2021/10/12	2	108.75	1	108.50	107.00	1	822	0.12%
2021/10/08	0.1	112.00	0	0.00	112.00	0.1	842	0.01%
2021/10/07	3	110.67	0	0.00	111.00	3	871	0.34%
2021/10/01	0	0.00	4	111.25	111.50	-4	1,159	-0.34%
2021/09/30	0.1	113.04	1	113.50	114.50	-0.9	1,227	-0.08%
2021/09/29	0	113.00	2	115.25	113.00	-2	1,279	-0.15%
2021/09/28	1	120.00	0	0.00	117.00	1	1,396	0.07%
2021/09/27	2	120.50	0	120.00	120.00	2	1,461	0.14%
2021/09/24	4	126.37	1	127.00	125.00	3	1,497	0.20%
2021/09/23	6	125.08	3	127.33	124.50	3	1,555	0.19%
2021/09/22	1	113.50	4	115.00	117.00	-3	1,543	-0.19%
2021/09/17	0	0.00	1	114.99	114.50	-1	1,605	-0.06%
2021/09/16	1	114.00	0	0.00	114.00	1	1,699	0.06%
2021/09/09	0	0.00	3	112.00	116.00	-3	2,001	-0.15%
2021/09/08	0.1	110.25	0	0.00	109.00	0.1	2,000	0.00%
2021/09/03	0.1	118.50	1	117.00	117.00	-0.9	1,992	-0.05%
2021/09/01	0	0.00	3	118.33	119.50	-3	1,999	-0.15%
2021/08/30	1	119.00	0	0.00	118.00	1	2,002	0.05%
2021/08/27	1	120.50	0	0.00	119.50	1	2,001	0.05%
2021/08/26	0	0.00	1	119.00	119.50	-1	1,998	-0.05%
2021/08/25	3.2	120.95	0	0.00	120.00	3.2	1,997	0.16%
2021/08/24	1.1	121.07	10	122.50	121.00	-9	1,990	-0.45%
2021/08/23	0	0.00	2	121.00	121.50	-2	1,985	-0.10%
2021/08/20	0.1	118.50	0	0.00	118.00	0.1	1,982	0.00%
2021/08/18	10	119.50	0	0.00	120.00	10	1,976	0.51%
2021/08/17	2	120.50	2	121.50	117.00	0	1,970	0.00%
2021/08/16	2	120.50	3	121.67	120.50	-1	1,968	-0.05%
2021/08/13	2	125.50	7	121.50	120.50	-5	1,955	-0.26%
2021/08/12	2	127.25	2	128.00	127.00	0	1,944	0.00%
2021/08/11	3	126.17	0	0.00	125.50	3	1,943	0.15%
2021/08/10	7	128.29	8	128.44	129.00	-1	1,941	-0.05%
2021/08/09	3	131.33	4	130.88	130.00	-1	1,941	-0.05%
2021/08/06	0.4	136.00	3	135.50	135.50	-2.6	1,940	-0.13%
2021/08/05	0	0.00	1	136.00	135.00	-1	1,946	-0.05%
2021/08/04	8	136.75	0	0.00	135.00	8	1,971	0.41%
2021/08/03	0	0.00	4	137.75	138.00	-4	1,984	-0.20%
2021/08/02	6	137.92	0	0.00	138.00	6	1,988	0.30%
2021/07/30	7	138.79	0	0.00	135.50	7	1,985	0.35%
2021/07/29	4	136.63	10	138.00	140.00	-6	1,979	-0.30%
2021/07/28	14	135.43	9	136.22	136.00	5	1,968	0.25%
2021/07/27	4.2	144.93	11.3	141.51	140.00	-7.1	1,954	-0.36%
2021/07/26	4	146.13	4	147.00	146.50	0	1,948	0.00%
2021/07/23	15.1	147.99	7	146.29	145.00	8.1	1,932	0.42%
2021/07/22	3.1	145.41	5	146.20	146.00	-1.9	1,905	-0.10%
2021/07/21	2.2	143.62	3	144.48	142.00	-0.9	1,877	-0.05%
2021/07/20	7	143.00	2	143.25	142.00	5	1,855	0.27%
2021/07/19	2.1	145.23	1.1	145.44	145.00	1	1,834	0.05%
2021/07/16	3	146.84	1	146.00	146.50	2	1,824	0.11%
2021/07/15	3	143.33	3.2	144.29	144.50	-0.2	1,806	-0.01%
2021/07/14	3.1	143.95	8	142.44	142.00	-4.9	1,785	-0.28%
2021/07/13	10	145.10	22	146.80	141.00	-12	1,760	-0.68%
2021/07/12	27	150.52	11	148.55	150.00	16	1,699	0.94%
2021/07/09	4	141.75	6	143.17	144.50	-2	1,611	-0.12%
2021/07/08	9	144.28	8	145.63	141.50	1	1,566	0.06%
2021/07/07	8	144.25	8	144.75	144.00	0	1,485	0.00%
2021/07/06	17	140.24	9	142.67	139.00	8	1,430	0.56%
2021/07/05	12.1	140.86	13	140.82	144.00	-0.9	1,413	-0.07%
2021/07/02	9	132.74	21.2	134.66	139.00	-12.1	1,304	-0.93%
2021/07/01	6	132.41	5	132.60	129.50	1	1,255	0.08%
2021/06/30	21	134.85	15.4	132.86	134.00	5.6	1,249	0.45%
2021/06/29	9	131.44	13	132.31	134.00	-4	1,209	-0.33%
2021/06/28	14	132.18	12	132.21	131.50	2	1,178	0.17%
2021/06/25	13.6	130.22	17.2	130.15	129.00	-3.6	1,177	-0.30%
2021/06/24	44	127.17	47	126.30	126.50	-3	1,197	-0.25%
2021/06/23	18.1	125.06	15.2	122.82	127.50	2.9	1,063	0.27%
2021/06/22	2.1	116.76	4.1	116.90	116.00	-2	935	-0.21%
2021/06/21	0	0.00	0.1	113.50	112.50	-0.1	909	-0.01%
2021/06/18	3.1	113.84	1	114.50	111.00	2.1	906	0.23%
2021/06/17	0	0.00	1	112.00	112.50	-1	904	-0.11%
2021/06/16	0.3	110.00	1	110.00	109.50	-0.7	924	-0.08%
2021/06/15	0	0.00	3.1	110.47	110.50	-3.1	931	-0.33%
2021/06/11	4	110.50	0	0.00	109.50	4	944	0.42%
2021/06/10	0.3	109.50	1.5	110.00	110.00	-1.2	949	-0.13%
2021/06/09	3.3	109.24	0	0.00	109.00	3.3	955	0.34%
2021/06/08	1	107.49	1	108.00	107.50	0	947	0.00%
2021/06/07	2	106.00	0	0.00	106.00	2	950	0.21%
2021/06/04	0	0.00	7	105.29	106.50	-7	954	-0.73%
2021/06/03	0.1	105.05	0	0.00	104.50	0.1	963	0.01%
2021/06/02	1	106.50	1	105.50	105.50	0	974	0.00%
2021/06/01	0.1	104.00	6	107.00	107.50	-5.9	975	-0.61%
2021/05/28	0.1	103.00	4	103.75	104.00	-3.9	983	-0.40%
2021/05/27	3	101.67	1	102.00	102.00	2	993	0.20%
2021/05/26	2.1	102.07	2	103.50	102.50	0.1	1,001	0.01%
2021/05/25	2.1	103.02	2	104.00	102.00	0.1	1,010	0.01%
2021/05/21	0	0.00	2	99.85	99.50	-2	1,057	-0.19%
2021/05/19	1	97.20	2	98.70	98.60	-1	1,094	-0.09%
2021/05/18	1	98.00	0	0.00	97.90	1	1,110	0.09%
2021/05/17	1	96.00	10	97.03	92.20	-9	1,123	-0.80%
2021/05/14	3.2	103.01	0	0.00	99.30	3.2	1,119	0.29%
2021/05/12	6	102.33	6	106.84	106.50	0	1,129	0.00%
2021/05/10	1	109.50	1	110.50	109.00	0	1,129	0.00%
2021/05/07	0	103.50	0	0.00	106.00	0	1,189	0.00%
2021/05/06	0.1	100.33	0.1	100.00	100.50	0.1	1,260	0.01%
2021/05/05	0	0.00	1	100.50	100.50	-1	1,425	-0.07%
2021/05/04	1	101.50	2.2	99.81	101.50	-1.2	1,549	-0.07%
2021/05/03	4	108.64	2.3	108.39	107.00	1.7	1,551	0.11%
2021/04/29	0.1	113.75	1	113.50	113.00	-0.9	1,568	-0.06%
2021/04/27	2	114.00	0	0.00	113.50	2	1,790	0.11%
2021/04/26	2	114.25	0	0.00	114.50	2	2,274	0.09%
2021/04/23	3.1	114.00	0	0.00	113.50	3.1	2,455	0.13%
2021/04/22	5	115.20	2	113.50	113.50	3	2,565	0.12%
2021/04/21	14.2	116.95	0	0.00	116.50	14.2	2,587	0.55%
2021/04/20	0	0.00	1	114.00	114.00	-1	2,586	-0.04%
2021/04/19	0	0.00	0.1	114.50	115.00	-0.1	2,614	0.00%
2021/04/16	0	0.00	2	115.50	116.00	-2	2,639	-0.08%
2021/04/15	3.1	114.52	0	0.00	115.00	3.1	2,805	0.11%
2021/04/14	1.1	114.55	2	113.27	114.50	-0.9	2,882	-0.03%
2021/04/13	1.1	115.18	0	0.00	114.50	1.1	2,912	0.04%
2021/04/12	6	117.00	4	116.88	116.00	2	2,958	0.07%
2021/04/09	7	119.29	3	119.00	118.50	4	3,044	0.13%
2021/04/08	4	121.38	5	121.70	122.00	-1	3,034	-0.03%
2021/04/07	0	0.00	3	120.83	122.00	-3	3,036	-0.10%
2021/04/06	5	122.50	5	122.30	122.50	0	3,050	0.00%
2021/04/01	6	121.41	3	121.83	120.00	3	3,025	0.10%
2021/03/31	4	119.13	3	119.18	119.00	1	3,000	0.03%
2021/03/30	13.1	121.65	1.3	121.74	121.00	11.8	2,995	0.39%
2021/03/29	5.1	120.68	24.1	119.60	122.50	-19	2,945	-0.65%
2021/03/25	2	111.50	0	0.00	111.00	2	2,895	0.07%
2021/03/24	4	113.75	1	114.00	113.00	3	2,909	0.10%
2021/03/23	1.2	115.57	4	114.88	114.50	-2.9	2,930	-0.10%
2021/03/22	2	114.75	1	115.00	115.00	1	2,951	0.03%
2021/03/19	4.2	117.50	6	116.75	115.00	-1.8	3,017	-0.06%
2021/03/18	3	115.00	0	116.00	115.00	3	3,015	0.10%
2021/03/17	1.1	115.52	2	115.50	114.50	-0.9	3,091	-0.03%
2021/03/16	2	114.50	1	113.50	113.50	1	3,136	0.03%
2021/03/15	1	112.00	0	0.00	114.50	1	3,163	0.03%
2021/03/11	0	0.00	1.1	112.03	111.50	-1.1	3,420	-0.03%
2021/03/09	6	107.67	15.2	107.48	108.00	-9.2	3,537	-0.26%
2021/03/08	2	111.25	0	0.00	109.00	2	3,594	0.06%
2021/03/05	3.5	111.13	0	0.00	112.00	3.5	3,797	0.09%
2021/03/04	2	113.25	1	112.50	112.00	1	4,034	0.02%
2021/03/03	0	114.50	1	114.00	114.00	-1	4,286	-0.02%
2021/03/02	4	112.88	0	0.00	112.00	4	4,683	0.09%
2021/02/26	1.4	113.43	2	114.00	114.00	-0.6	4,875	-0.01%
2021/02/25	4	116.00	9.1	115.39	115.00	-5.1	4,889	-0.10%
2021/02/24	1	116.00	3	117.67	115.00	-2	4,916	-0.04%
2021/02/23	4	119.25	4	119.25	119.50	0	4,926	0.00%
2021/02/22	3	117.33	2	118.50	117.00	1	4,933	0.02%
2021/02/19	6	115.92	8	116.50	117.50	-2	4,944	-0.04%
2021/02/18	7	113.79	22	114.95	117.00	-15	4,964	-0.30%
2021/02/17	17	114.50	2.2	112.16	114.50	14.8	4,996	0.30%
2021/02/05	1	112.50	2	111.75	111.50	-1	5,052	-0.02%
2021/02/04	1	112.00	0	0.00	111.50	1	5,312	0.02%
2021/02/03	3	113.50	3	112.83	112.50	0	5,550	0.00%
2021/02/02	2	112.25	4	113.38	112.50	-2	5,659	-0.04%
2021/02/01	4	111.00	5.1	111.78	111.00	-1.1	5,646	-0.02%
2021/01/29	10.2	118.77	14.2	117.43	113.50	-4	5,620	-0.07%
2021/01/28	16	120.44	12.1	120.38	119.00	3.9	5,549	0.07%
2021/01/27	28.1	120.95	23.1	121.10	120.00	5	5,475	0.09%
2021/01/26	25.1	119.24	31	119.47	116.50	-5.9	5,304	-0.11%
2021/01/25	3.1	112.35	3	112.67	113.00	0.1	5,175	0.00%
2021/01/22	8.6	113.48	4	114.25	115.50	4.6	5,148	0.09%
2021/01/21	9	114.00	10	115.35	114.50	-1	5,114	-0.02%
2021/01/20	18	117.75	21.1	118.19	115.00	-3.1	5,043	-0.06%
2021/01/19	123.2	132.49	106.4	133.39	125.00	16.8	4,890	0.34%	大買/大賣/
2021/01/18	5.2	123.50	9.1	124.63	127.50	-3.9	4,405	-0.09%
2021/01/15	8.4	116.38	31	117.13	116.00	-22.6	4,220	-0.54%
2021/01/14	11	112.00	8	111.81	112.50	3	4,110	0.07%
2021/01/13	13	112.96	2	113.25	113.00	11	4,082	0.27%
2021/01/12	2	113.50	4	113.75	111.50	-2	4,079	-0.05%
2021/01/11	2.2	116.26	9	116.89	114.50	-6.8	4,055	-0.17%
2021/01/08	74	123.09	86.1	121.50	116.50	-12.1	4,027	-0.30%
2021/01/07	35	116.27	26.8	117.42	118.00	8.3	3,864	0.21%
2021/01/06	10.1	113.70	6	112.75	110.00	4.1	3,801	0.11%
2021/01/05	11	117.23	28	116.80	115.00	-17	3,763	-0.45%
2021/01/04	37	117.95	49.3	118.36	120.00	-12.3	3,717	-0.33%
2020/12/31	14.2	113.46	7	113.71	114.00	7.2	3,632	0.20%
2020/12/30	20	115.53	11	112.09	111.50	9	3,637	0.25%
2020/12/29	8.2	113.69	7.1	114.07	113.50	1.1	3,627	0.03%
2020/12/28	0	0.00	2	112.50	111.50	-2	3,661	-0.05%
2020/12/25	12	110.17	6	110.08	110.50	6	3,696	0.16%
2020/12/24	1	109.50	2	108.75	109.00	-1	3,690	-0.03%
2020/12/23	8	107.00	10	107.30	108.50	-2	3,676	-0.05%
2020/12/22	6	108.42	6	108.33	104.50	0	3,662	0.00%
2020/12/21	5	105.60	19	105.29	107.00	-14	3,635	-0.39%
2020/12/18	7	111.14	11	109.95	108.00	-4	3,595	-0.11%
2020/12/17	3.5	113.29	3	112.67	112.50	0.5	3,575	0.01%
2020/12/16	0.5	113.00	3	112.83	112.50	-2.5	3,551	-0.07%
2020/12/15	14	113.61	19	114.16	109.00	-5	3,524	-0.14%
2020/12/14	4	110.63	5	111.40	111.50	-1	3,453	-0.03%
2020/12/11	22.1	114.35	13	113.12	111.00	9.1	3,427	0.27%
2020/12/10	14	113.86	13	113.38	112.00	1	3,340	0.03%
2020/12/09	19	113.03	14	112.86	112.50	5	3,276	0.15%
2020/12/08	31	116.15	34	114.31	112.50	-3	3,241	-0.09%
2020/12/07	31	116.31	37	116.01	116.00	-6	3,144	-0.19%
2020/12/04	16	112.41	18	112.39	112.50	-2	2,970	-0.07%
2020/12/03	26	115.13	19.1	114.35	112.00	6.9	2,911	0.24%
2020/12/02	16.1	115.35	14.1	115.15	116.50	2	2,837	0.07%
2020/12/01	84.1	117.54	66	117.04	114.50	18.1	2,768	0.65%
2020/11/30	74	118.17	60	116.34	113.00	14	2,552	0.55%
2020/11/27	27	112.98	39	113.76	119.50	-12	2,310	-0.52%
2020/11/26	213.1	110.08	202	110.81	109.00	11.1	2,053	0.54%	大買/大賣/
2020/11/25	81	100.98	94.3	102.34	105.50	-13.3	1,645	-0.81%
2020/11/24	6	97.00	3	97.00	96.00	3	1,440	0.21%
2020/11/23	7	98.87	1	99.90	98.30	6	1,417	0.42%
2020/11/20	3	97.90	39	97.59	98.50	-36	1,380	-2.61%
2020/11/19	1	95.90	5	96.84	98.90	-4	1,345	-0.30%
2020/11/18	2	95.90	0.1	96.30	95.40	2	1,308	0.15%
2020/11/17	5	95.22	4	96.00	96.30	1	1,279	0.08%
2020/11/16	4	96.95	11	96.11	96.60	-7	1,250	-0.56%
2020/11/13	17	97.62	9.1	98.38	97.50	7.9	1,200	0.66%
2020/11/12	81.2	101.41	62.1	100.49	97.30	19.1	1,129	1.69%
2020/11/11	85.1	96.94	53.2	97.32	100.50	31.9	863	3.70%
2020/11/10	16	90.90	18	91.31	91.70	-2	617	-0.33%
2020/11/09	2	82.70	1	83.30	83.40	1	487	0.21%
2020/11/06	2	81.40	1	82.50	81.70	1	482	0.21%
2020/11/05	0	0.00	0.1	81.10	80.70	-0.1	481	-0.01%
2020/11/04	0	0.00	0	80.90	80.60	0	486	-0.01%
2020/11/02	0	0.00	1	79.40	79.10	-1	492	-0.21%
2020/10/29	0	0.00	2	79.45	80.50	-2	499	-0.40%
2020/10/28	1	81.50	0	0.00	80.00	1	496	0.20%
2020/10/27	0	0.00	0	82.50	82.20	0	494	0.00%
2020/10/26	2	83.40	0	0.00	82.50	2	497	0.40%
2020/10/23	0	0.00	1	83.50	83.30	-1	500	-0.20%
2020/10/21	1	83.80	0	0.00	83.60	1	509	0.20%
2020/10/20	1	84.30	1	85.10	84.50	0	511	0.00%
2020/10/19	1	84.10	3	83.70	84.20	-2	501	-0.40%
2020/10/16	1	81.00	0	82.20	81.50	1	497	0.20%
2020/10/15	2	82.05	1	83.50	82.00	1	500	0.20%
2020/10/14	3	83.73	5	85.42	83.50	-2	502	-0.40%
2020/10/13	0	0.00	1	84.20	84.40	-1	489	-0.20%
2020/10/12	1	83.00	0	0.00	83.70	1	482	0.21%
2020/10/08	7	85.26	7.1	84.11	83.40	-0.1	479	-0.01%
2020/10/07	2	83.85	6	83.98	84.60	-4	464	-0.86%
2020/10/06	1	81.90	2	81.85	82.30	-1	447	-0.22%
2020/10/05	21	82.95	22.1	83.25	82.70	-1.1	441	-0.24%
2020/09/30	4	77.85	9	79.12	80.00	-5	377	-1.33%
2020/09/28	1	74.60	1	74.01	74.50	0	325	-0.01%
2020/09/25	1	74.70	2	72.90	72.90	-1	328	-0.30%
2020/09/21	1	74.40	0	0.00	74.10	1	338	0.30%
2020/09/18	0	0.00	1	75.10	75.10	-1	347	-0.29%
2020/09/16	2	75.40	1	74.70	74.70	1	368	0.27%
2020/09/15	0	0.00	3	74.40	74.60	-3	374	-0.80%
2020/09/09	0	0.00	1	74.00	74.30	-1	422	-0.24%
2020/09/03	1	74.70	0	0.00	74.70	1	512	0.20%
2020/09/01	0	0.00	1	75.20	75.70	-1	605	-0.17%
2020/08/31	1	75.40	0	0.00	75.20	1	641	0.16%
2020/08/28	0	0.00	1	75.30	74.80	-1	679	-0.15%
2020/08/27	1	75.30	1	73.50	73.70	0	694	0.00%
2020/08/25	0	0.00	1	73.20	73.00	-1	711	-0.14%
2020/08/20	1	72.90	0	0.00	73.50	1	730	0.14%
2020/08/19	1	77.80	1	77.30	76.50	0	742	0.00%
2020/08/17	0	0.00	1	77.40	77.80	-1	762	-0.13%
2020/08/12	1	74.10	0	0.00	75.20	1	897	0.11%
2020/08/10	4	74.13	2	74.20	74.50	2	924	0.22%
2020/08/07	3	75.80	0	0.00	75.40	3	963	0.31%
2020/08/05	0	0.00	1	77.00	77.00	-1	1,172	-0.09%
2020/08/04	0	0.00	1	75.90	75.60	-1	1,208	-0.08%
2020/07/31	1	75.30	0	0.00	75.50	1	1,236	0.08%
2020/07/28	2	72.00	0	0.00	72.00	2	1,234	0.16%
2020/07/27	2	75.15	0	0.00	74.00	2	1,238	0.16%
2020/07/24	2	77.40	0	0.00	76.30	2	1,250	0.16%
2020/07/20	1	77.80	1	78.80	77.90	0	1,238	0.00%
2020/07/17	1	81.00	1	81.10	80.20	0	1,231	0.00%
2020/07/16	0	0.00	2	82.25	82.00	-2	1,238	-0.16%
2020/07/15	1	82.00	0	0.00	81.50	1	1,244	0.08%
2020/07/14	2	83.25	0	0.00	82.60	2	1,246	0.16%
2020/07/13	1	85.00	2	85.55	84.90	-1	1,246	-0.08%
2020/07/09	3	83.10	4	83.23	82.90	-1	1,247	-0.08%
2020/07/08	1	84.60	0	0.00	84.00	1	1,272	0.08%
2020/07/07	4	83.75	0	0.00	84.20	4	1,292	0.31%
2020/07/06	0	0.00	1	83.80	84.70	-1	1,319	-0.08%
2020/07/03	1	85.70	8	84.33	84.00	-7	1,342	-0.52%
2020/07/02	0	0.00	1	85.20	85.00	-1	1,343	-0.07%
2020/07/01	2	83.20	1	83.70	83.70	1	1,339	0.07%
2020/06/29	1	82.20	0	0.00	81.70	1	1,337	0.07%
2020/06/24	3	83.97	0	0.00	83.70	3	1,330	0.23%
2020/06/23	3	84.60	0	0.00	84.50	3	1,320	0.23%
2020/06/22	1	85.50	1	86.30	85.20	0	1,315	0.00%
2020/06/18	0	0.00	2	87.30	87.30	-2	1,300	-0.15%
2020/06/17	2	89.00	0	0.00	88.00	2	1,297	0.15%
2020/06/16	1	88.10	3	87.23	88.10	-2	1,292	-0.15%
2020/06/15	2	85.75	0	0.00	85.40	2	1,290	0.16%
2020/06/12	4	88.51	2	88.00	89.50	2	1,278	0.16%
2020/06/11	1	92.50	4	92.68	90.70	-3	1,272	-0.24%
2020/06/10	3	91.10	1	91.50	91.50	2	1,236	0.16%
2020/06/09	4	90.58	3	90.37	90.00	1	1,236	0.08%
2020/06/08	14	93.19	5	93.44	91.90	9	1,228	0.73%
2020/06/05	2	89.40	1	89.90	90.00	1	1,158	0.09%
2020/06/04	1	89.30	1	88.90	87.90	0	1,125	0.00%
2020/06/03	0	0.00	3	85.87	85.80	-3	1,091	-0.27%
2020/06/01	0	0.00	2	85.45	85.60	-2	1,071	-0.19%
2020/05/29	1	82.80	2	83.05	82.70	-1	1,065	-0.09%
2020/05/28	2	83.35	2	84.10	83.10	0	1,068	0.00%
2020/05/27	3	84.73	2	84.60	84.20	1	1,066	0.09%
2020/05/26	1	85.70	1	85.60	85.10	0	1,062	0.00%
2020/05/25	2	86.60	3	86.77	86.50	-1	1,045	-0.10%
2020/05/22	3	87.00	1	87.60	86.80	2	1,041	0.19%
2020/05/21	14	89.99	13	89.85	88.90	1	1,026	0.10%
2020/05/20	2	87.00	5	86.42	87.00	-3	950	-0.32%
2020/05/19	1	82.50	0	0.00	82.50	1	899	0.11%
2020/05/15	3	83.60	2	83.30	83.80	1	881	0.11%
2020/05/14	3	82.37	0	0.00	82.90	3	863	0.35%
2020/05/13	23	90.49	16	86.53	86.00	7	823	0.85%
2020/05/12	4	84.58	5	85.68	86.40	-1	711	-0.14%
2020/05/11	0	0.00	3	78.40	78.60	-3	622	-0.48%
2020/05/08	1	75.00	1	74.20	73.50	0	590	0.00%
2020/05/06	0	70.00	0	0.00	69.90	0	583	0.00%
2020/05/05	1	70.60	0	0.00	69.90	1	584	0.17%
2020/04/30	0	0.00	8	71.60	72.00	-8	596	-1.34%
2020/04/29	1	70.90	2	71.30	71.00	-1	601	-0.17%
2020/04/21	0	0.00	2	66.80	64.60	-2	700	-0.29%
2020/04/20	0	68.00	13	68.01	67.50	-13	773	-1.68%
2020/04/16	1	68.10	0	0.00	68.00	1	779	0.13%
2020/04/15	3	68.73	2	69.60	69.10	1	779	0.13%
2020/04/14	1	68.30	2	67.95	68.30	-1	780	-0.13%
2020/04/13	4	69.13	2	70.45	68.00	2	797	0.25%
2020/04/09	2	63.75	0	0.00	63.10	2	774	0.26%
2020/04/08	0	0.00	3	61.87	67.10	-3	759	-0.40%
2020/04/07	3	61.20	2	61.00	61.00	1	755	0.13%
2020/04/06	1	58.70	3	59.63	60.00	-2	772	-0.26%
2020/04/01	1	59.00	0	0.00	59.00	1	777	0.13%
2020/03/31	1	60.20	1	60.80	60.20	0	779	0.00%
2020/03/27	2	61.40	1	62.90	59.50	1	783	0.13%
2020/03/26	1	59.90	1	60.50	61.00	0	781	0.00%
2020/03/25	1	60.70	0	0.00	60.20	1	783	0.13%
2020/03/19	1	56.00	0	0.00	55.80	1	818	0.12%
2020/03/13	12	63.08	0	0.00	67.00	12	789	1.52%
2020/03/12	1	70.00	0	0.00	70.00	1	778	0.13%
2020/03/06	1	79.80	0	0.00	79.80	1	751	0.13%
2020/03/03	0	0.00	3	81.00	82.70	-3	741	-0.40%
2020/03/02	1	78.50	8	79.06	78.50	-7	730	-0.96%
2020/02/25	0	0.00	1	85.20	85.20	-1	709	-0.14%
2020/02/21	1	88.40	0	0.00	88.40	1	701	0.14%
2020/02/13	0	0.00	1	91.00	91.40	-1	690	-0.14%
2020/02/05	2	93.15	0	0.00	92.30	2	643	0.31%
2020/01/31	2	93.90	0	0.00	93.60	2	607	0.33%
2020/01/30	0	0.00	1	91.50	90.20	-1	583	-0.17%
2020/01/20	0	0.00	2	98.70	99.70	-2	558	-0.36%
2020/01/17	1	97.50	1	97.60	97.70	0	550	0.00%
2020/01/16	10	99.00	1	100.50	99.20	9	542	1.66%
2020/01/15	1	97.80	2	99.30	98.70	-1	505	-0.20%
2020/01/14	4	96.68	2	97.60	97.40	2	485	0.41%
2020/01/13	0	0.00	5	92.84	93.60	-5	406	-1.23%
2020/01/10	2	90.90	0	0.00	91.40	2	391	0.51%
2020/01/09	1	90.00	1	91.00	90.00	0	382	0.00%
2020/01/08	1	89.70	0	0.00	89.70	1	374	0.27%
2020/01/07	1	90.50	2	92.75	90.10	-1	362	-0.28%
2020/01/06	0	0.00	0	90.30	90.30	0	335	0.00%
2020/01/03	4	89.75	2	91.10	89.90	2	322	0.62%
2020/01/02	4	91.23	0	0.00	90.70	4	299	1.34%
2019/12/31	4	89.90	0	0.00	89.60	4	282	1.41%
2019/12/30	7	87.10	3	87.23	89.50	4	257	1.55%
2019/12/27	0	0.00	1	85.20	85.20	-1	235	-0.42%
2019/12/26	1	84.20	1	83.40	84.70	0	226	0.00%
2019/12/24	1	82.50	0	0.00	82.50	1	217	0.46%
2019/12/23	0	0.00	4	83.90	84.50	-4	211	-1.89%
2019/12/17	5	82.38	1	83.30	82.70	4	184	2.17%
2019/12/16	1	78.40	0	0.00	78.60	1	157	0.63%
2019/11/29	0	0.00	1	74.70	74.10	-1	149	-0.67%
2019/11/21	0	0.00	0.1	75.20	74.80	-0.1	175	-0.03%
2019/11/18	0	0.00	1	75.70	75.70	-1	186	-0.54%
2019/11/15	0	0.00	0.2	76.30	76.30	-0.2	187	-0.11%
2019/11/11	0	0.00	1	76.00	75.70	-1	184	-0.54%
2019/11/01	0	0.00	0	74.50	74.40	0	176	-0.01%
2019/10/31	0	0.00	1	75.40	74.70	-1	178	-0.56%
2019/10/22	1	75.90	0	0.00	76.10	1	172	0.58%
2019/10/21	0	0.00	4	75.10	75.30	-4	169	-2.36%
2019/10/07	0	0.00	1	72.50	72.30	-1	168	-0.59%
2019/10/02	0	0.00	0.1	73.30	73.00	-0.1	176	-0.06%
2019/09/17	1	73.50	0	0.00	73.30	1	204	0.49%
2019/08/26	2	75.00	0	0.00	75.00	2	215	0.93%
2019/08/22	0	0.00	1	76.00	76.10	-1	203	-0.49%
2019/08/16	1	73.20	0	0.00	73.20	1	194	0.51%
2019/08/13	1	73.90	0	0.00	73.60	1	197	0.51%
2019/08/08	0	0.00	1	75.00	75.20	-1	197	-0.51%
2019/08/07	0	0.00	1	75.30	75.10	-1	200	-0.50%
2019/08/06	0	0.00	10	74.00	75.10	-10	207	-4.82%
2019/08/05	1	75.60	0	0.00	75.40	1	215	0.46%
2019/08/02	0	0.00	1	77.40	76.70	-1	219	-0.46%
2019/07/15	0	0.00	1	77.70	77.60	-1	250	-0.40%
2019/07/09	0	0.00	7	77.57	77.60	-7	249	-2.81%
2019/07/03	1	80.00	5	80.00	80.00	-4	251	-1.59%
2019/07/01	0	0.00	2	76.20	75.90	-2	232	-0.86%
2019/06/27	0	0.00	0.2	75.80	75.40	-0.2	237	-0.10%
2019/06/24	1	75.80	0	0.00	75.70	1	247	0.40%
2019/06/20	1	75.60	0	0.00	75.70	1	253	0.39%
2019/06/18	1	75.60	0	0.00	75.20	1	253	0.39%
2019/06/17	0	0.00	2	75.20	76.00	-2	254	-0.79%
2019/06/12	1	74.40	0	0.00	74.60	1	253	0.39%
2019/05/31	0.1	73.30	0	0.00	73.30	0.1	265	0.02%
2019/05/23	0	0.00	1	72.10	72.50	-1	284	-0.35%
2019/05/21	1	72.50	1	71.90	72.50	0	293	0.00%
2019/05/14	0	0.00	6	71.98	73.20	-6	345	-1.74%
2019/05/13	0	0.00	1	75.10	73.70	-1	346	-0.29%
2019/05/10	1	78.50	0	0.00	78.30	1	339	0.29%
2019/05/08	2	80.40	1	79.70	79.20	1	336	0.30%
2019/05/07	2	84.80	0	0.00	84.50	2	324	0.62%
2019/04/19	1.2	88.96	1	88.90	89.30	0.2	480	0.03%
2019/04/18	0.2	89.80	0	0.00	88.10	0.2	488	0.03%
2019/04/16	2	88.05	2	88.50	88.00	0	493	0.00%
2019/04/12	2	88.00	0	0.00	88.00	2	498	0.40%
2019/04/11	1	89.00	1	89.10	88.80	0	500	0.00%
2019/04/08	4	89.45	0	0.00	89.60	4	494	0.81%
2019/04/03	1	89.80	0	0.00	89.80	1	495	0.20%
2019/04/01	2	86.60	0	0.00	87.30	2	493	0.41%
2019/03/26	1	87.50	0	0.00	87.60	1	502	0.20%
2019/03/25	1	87.00	2	87.00	87.00	-1	509	-0.20%
2019/03/21	1	90.00	2	89.10	90.30	-1	538	-0.19%
2019/03/19	1	88.30	0	0.00	88.50	1	617	0.16%
2019/03/18	2	90.60	0	0.00	89.20	2	613	0.33%
2019/03/12	1	91.50	0	0.00	90.70	1	631	0.16%
2019/02/27	4	96.30	0	0.00	96.00	4	705	0.57%
2019/02/26	0	0.00	3	97.73	96.60	-3	704	-0.43%
2019/02/20	3	95.07	2	94.75	94.60	1	698	0.14%
2019/02/18	0	0.00	2	95.10	94.70	-2	693	-0.29%
2019/02/15	2	93.50	1	94.90	93.40	1	688	0.15%
2019/02/14	7	94.04	10	94.95	95.20	-3	685	-0.44%
2019/02/13	1	90.60	0	0.00	91.60	1	674	0.15%
2019/02/12	1	89.60	0	0.00	90.00	1	667	0.15%
2019/01/29	4	89.65	1	89.60	89.60	3	663	0.45%
2019/01/25	0	0.00	4	93.20	92.70	-4	667	-0.60%
2019/01/24	0	0.00	4	93.00	92.60	-4	662	-0.60%
2019/01/23	0	0.00	2	90.50	91.70	-2	654	-0.31%
2019/01/21	1	89.20	0	0.00	91.30	1	648	0.15%
2019/01/18	0	0.00	5	90.10	90.10	-5	641	-0.78%
2019/01/17	10	91.65	0	0.00	91.20	10	636	1.57%
2019/01/16	2	92.20	4	93.00	93.10	-2	622	-0.32%
2019/01/15	1	91.00	1	90.20	90.00	0	600	0.00%
2019/01/11	1	87.80	0	0.00	87.20	1	572	0.17%
2019/01/10	0	0.00	1	85.40	86.00	-1	547	-0.18%
2018/12/25	0	0.00	5	82.50	82.30	-5	567	-0.88%
2018/12/21	0	0.00	11	82.59	86.50	-11	566	-1.94%
2018/12/19	0	0.00	11	84.65	84.50	-11	555	-1.98%
2018/12/18	1	86.00	0	0.00	86.50	1	552	0.18%
2018/12/17	1	89.10	8	89.18	88.20	-7	546	-1.28%
2018/12/14	1	88.00	1	89.50	87.50	0	531	0.00%
2018/12/13	21	88.61	7	88.87	88.00	14	512	2.73%
2018/12/12	2	84.10	4	83.08	84.90	-2	459	-0.44%
2018/12/07	3	80.20	0	0.00	81.90	3	428	0.70%
2018/12/05	2	81.30	8	81.81	81.60	-6	430	-1.39%
2018/12/04	1	82.60	2	83.30	82.80	-1	443	-0.23%
2018/11/28	1	74.50	0	0.00	74.50	1	393	0.25%
2018/11/23	0	0.00	2	70.20	70.60	-2	397	-0.50%
2018/11/22	2	72.70	0	0.00	72.00	2	395	0.51%
2018/11/21	1	72.50	3	72.50	72.50	-2	394	-0.51%
2018/11/20	0	0.00	3	72.40	72.40	-3	408	-0.74%
2018/11/19	2	73.75	0	0.00	72.90	2	418	0.48%
2018/11/15	1	71.00	0	0.00	71.30	1	428	0.23%
2018/11/13	0	0.00	18	73.13	73.30	-18	428	-4.20%
2018/11/12	1	73.50	0	0.00	74.00	1	433	0.23%
2018/11/09	1	80.20	5	82.06	80.30	-4	427	-0.93%
2018/11/02	3	81.00	1	79.50	80.10	2	514	0.39%
2018/11/01	1	80.30	0	0.00	79.50	1	512	0.20%
2018/10/31	1	77.90	2	77.95	79.00	-1	509	-0.20%
2018/10/30	1	75.50	0	0.00	75.50	1	505	0.20%
2018/10/29	6	73.65	0	0.00	73.50	6	504	1.19%
2018/10/25	1	73.10	0	0.00	73.10	1	511	0.20%
2018/10/24	1	76.30	0	0.00	76.70	1	507	0.20%
2018/10/23	2	77.20	0	0.00	77.20	2	502	0.40%
2018/10/22	2	79.10	0	0.00	79.00	2	499	0.40%
2018/10/19	2	80.20	0	0.00	80.10	2	493	0.41%
2018/10/12	1	79.10	1	79.80	80.00	0	490	0.00%
2018/10/09	1	85.50	3	85.90	85.10	-2	470	-0.42%
2018/10/08	3	87.50	0	0.00	87.50	3	466	0.64%
2018/10/05	0	0.00	37	88.36	87.90	-37	464	-7.96%
2018/10/01	0	0.00	1	95.40	95.40	-1	442	-0.23%
2018/09/28	5	94.30	0	0.00	94.60	5	445	1.12%
2018/09/20	5	95.52	0	0.00	95.20	5	439	1.14%
2018/09/18	9	96.70	0	0.00	96.50	9	441	2.04%
2018/09/17	4	97.98	0	0.00	98.00	4	440	0.91%
2018/09/14	0	0.00	1	98.30	98.20	-1	438	-0.23%
2018/09/12	3	95.80	1	94.80	94.90	2	433	0.46%
2018/09/10	2	95.00	2	96.30	93.00	0	419	0.00%
2018/09/07	2	101.50	0	0.00	100.00	2	400	0.50%
2018/09/05	3	106.67	0	0.00	105.50	3	378	0.79%
2018/08/28	1	112.00	1	112.00	111.50	0	372	0.00%
2018/08/27	1	110.00	1	110.50	111.50	0	371	0.00%
2018/08/24	0	0.00	1	119.00	120.00	-1	359	-0.28%
2018/08/23	3	120.50	0	0.00	120.50	3	349	0.86%
2018/08/22	4	123.00	0	0.00	122.50	4	340	1.18%
2018/08/21	1	120.50	0	0.00	121.00	1	331	0.30%
2018/08/20	1	119.00	0	0.00	119.50	1	326	0.31%
2018/08/17	7	120.00	0	0.00	119.00	7	321	2.17%
2018/08/16	1	118.50	1	118.00	119.00	0	313	0.00%
2018/08/13	2	122.50	0	0.00	120.00	2	287	0.70%
2018/08/10	19	127.87	0	0.00	125.50	19	273	6.95%
2018/08/03	10	137.00	0	0.00	137.00	10	197	5.06%
2018/08/01	0	0.00	1	140.00	139.00	-1	199	-0.50%
2018/07/31	1	134.00	0	0.00	134.00	1	192	0.52%
2018/07/26	1	134.00	0	0.00	134.00	1	188	0.53%
2018/07/24	2	133.50	0	0.00	133.00	2	192	1.04%
2018/07/12	0	0.00	1	134.00	134.50	-1	206	-0.48%
2018/07/09	0	0.00	1	132.00	132.50	-1	236	-0.42%
2018/07/06	6	130.42	1	131.00	130.00	5	240	2.08%
2018/07/04	11	133.55	0	0.00	132.50	11	240	4.58%
2018/07/03	1	137.50	0	0.00	136.00	1	241	0.41%
2018/06/28	1	136.50	0	0.00	136.50	1	258	0.39%
2018/06/27	1	139.00	0	0.00	138.50	1	257	0.39%
2018/06/26	1	140.00	0	0.00	140.00	1	256	0.39%
2018/06/14	0	0.00	17	143.29	142.00	-17	268	-6.33%
2018/06/11	0	0.00	4	143.13	143.50	-4	277	-1.44%
2018/06/08	0	0.00	1	146.00	146.00	-1	276	-0.36%
2018/06/07	3	146.33	3	148.00	148.50	0	275	0.00%
2018/06/06	0	0.00	1	144.50	144.00	-1	264	-0.38%
2018/05/31	0	0.00	1	145.50	144.50	-1	270	-0.37%
2018/05/25	2	142.00	0	0.00	143.00	2	278	0.72%
2018/05/21	0	0.00	1	142.50	142.00	-1	311	-0.32%
2018/05/16	1	140.50	0	0.00	139.50	1	322	0.31%
2018/05/14	5	140.50	0	0.00	141.00	5	341	1.46%
2018/05/11	10	141.00	0	0.00	141.00	10	343	2.91%
2018/05/10	2	141.50	0	0.00	141.00	2	341	0.59%
2018/05/09	1	146.00	1	147.00	143.00	0	337	0.00%
2018/04/27	0	0.00	4	140.13	141.50	-4	335	-1.19%
2018/04/25	0	0.00	1	144.50	144.00	-1	330	-0.30%
2018/04/23	0	0.00	1	150.00	149.00	-1	327	-0.30%
2018/04/18	0	0.00	1	152.00	150.50	-1	324	-0.31%
2018/04/17	1	152.50	1	155.50	150.00	0	319	0.00%
2018/04/16	0	0.00	2	154.50	155.00	-2	310	-0.64%
2018/04/12	0	0.00	2	148.25	149.00	-2	308	-0.65%
2018/04/10	2	146.25	0	0.00	146.00	2	311	0.64%
2018/04/03	1	149.00	0	0.00	148.50	1	312	0.32%
2018/04/02	0	0.00	1	147.00	148.00	-1	306	-0.33%
2018/03/31	0	0.00	1	144.00	143.00	-1	299	-0.33%
2018/03/30	1	142.50	0	0.00	142.50	1	299	0.33%
2018/03/21	0	0.00	1	144.50	144.00	-1	308	-0.32%
2018/03/20	0	0.00	2	144.50	144.50	-2	307	-0.65%
2018/03/19	5	143.70	1	144.50	144.50	4	308	1.30%
2018/03/16	1	143.50	2	145.50	143.00	-1	309	-0.32%
2018/03/15	3	147.00	0	0.00	147.00	3	308	0.97%
2018/03/05	1	143.50	1	145.50	142.50	0	327	0.00%
2018/02/27	0	0.00	1	144.00	143.50	-1	322	-0.31%
2018/02/23	2	141.75	2	142.00	141.50	0	325	0.00%
2018/02/22	4	142.38	0	0.00	140.50	4	331	1.21%
2018/02/09	1	137.50	0	0.00	138.00	1	320	0.31%
2018/02/08	1	142.00	0	0.00	142.50	1	319	0.31%
2018/02/07	1	144.00	2	145.00	144.00	-1	322	-0.31%
2018/02/06	0	0.00	3	146.00	141.00	-3	329	-0.91%
2018/02/02	2	151.00	0	0.00	151.00	2	321	0.62%
2018/01/26	0	0.00	9	156.50	156.00	-9	334	-2.69%
2018/01/25	6	155.08	0	0.00	153.50	6	336	1.78%
2018/01/24	2	156.00	1	156.00	156.50	1	338	0.30%
2018/01/22	0	0.00	1	156.50	157.00	-1	343	-0.29%
2018/01/18	1	157.00	0	0.00	157.00	1	353	0.28%
2018/01/16	0	0.00	1	158.50	158.50	-1	364	-0.27%
2018/01/15	0	0.00	2	157.25	157.50	-2	364	-0.55%
2018/01/11	2	156.25	1	157.50	156.50	1	371	0.27%
2018/01/10	0	0.00	2	157.50	157.00	-2	378	-0.53%
2018/01/09	2	156.25	2	157.50	157.00	0	382	0.00%
2018/01/08	1	154.50	0	0.00	154.50	1	374	0.27%
2018/01/04	2	153.00	0	0.00	152.50	2	396	0.50%
2018/01/03	2	156.00	4	156.00	155.00	-2	400	-0.50%
2018/01/02	1	153.50	0	0.00	154.00	1	402	0.25%